Dark

UAL20271217P120
UAL Dec 17 2027 120.00 Put (UAL271217P00120000)
option OPRA

EOD

Jul 20, 2026

26.27+0.459%(+0.12)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	26.2700	26.2700	26.2700	26.2700	+0.459%	5	859	0.000%
2026-07-17	26.2500	26.2500	26.1500	26.1500	+6.517%	2	854	+0.459%
2026-07-16	24.5500	24.5500	24.5500	24.5500	+3.195%	1	854	+7.006%
2026-07-10	23.7900	23.7900	23.7900	23.7900	+7.162%	10	854	+10.425%
2026-07-09	22.3000	22.3000	22.2000	22.2000	-4.721%	2	864	+18.333%
2026-07-08	23.2500	23.3500	23.1500	23.3000	+9.390%	6	864	+12.747%
2026-07-06	20.7900	21.3000	20.7900	21.3000	+1.188%	10	863	+23.333%
2026-07-02	20.1000	21.0500	20.1000	21.0500	+2.683%	19	852	+24.798%
2026-07-01	20.4000	20.6000	20.0000	20.5000	+1.990%	7	852	+28.146%
2026-06-30	20.3500	20.6000	20.0500	20.1000	-4.057%	10	853	+30.697%
2026-06-29	20.4000	21.0000	20.3500	20.9500	+1.699%	5	856	+25.394%
2026-06-26	20.2000	20.6000	20.2000	20.6000	+0.243%	3	855	+27.524%
2026-06-25	20.6000	20.6500	20.3000	20.5500	-7.640%	13	854	+27.835%
2026-06-24	23.0000	23.0500	22.2500	22.2500	-10.643%	36	854	+18.067%
2026-06-23	24.9500	25.2500	24.8000	24.9000	-3.675%	61	853	+5.502%
2026-06-22	25.8000	25.9500	25.4000	25.8500	-0.385%	95	850	+1.625%
2026-06-18	25.6500	26.3500	25.3500	25.9500	-1.705%	121	830	+1.233%
2026-06-17	25.9000	26.4000	25.8500	26.4000	+1.149%	15	830	-0.492%
2026-06-16	25.7500	26.1500	25.5500	26.1000	+1.556%	88	830	+0.651%
2026-06-15	25.2000	25.7500	24.9500	25.7000	-11.684%	83	829	+2.218%
2026-06-12	29.1500	29.1500	29.1000	29.1000	-11.009%	2	829	-9.725%
2026-06-11	32.5000	32.7500	32.5000	32.7000	-1.654%	15	829	-19.664%
2026-06-10	32.5500	33.3500	32.4000	33.2500	+8.306%	61	829	-20.992%
2026-06-09	31.3000	32.1000	30.7000	30.7000	+2.299%	10	824	-14.430%
2026-06-01	30.0100	30.0100	30.0100	30.0100	-7.662%	1	824	-12.463%
2026-05-26	32.5000	32.5000	32.5000	32.5000	-5.933%	5	824	-19.169%
2026-05-21	34.6000	34.6000	34.5500	34.5500	-3.086%	2	819	-23.965%
2026-05-20	35.5500	35.8500	35.2500	35.6500	-11.119%	18	819	-26.311%
2026-05-19	40.1500	40.1500	40.1100	40.1100	+10.041%	3	715	-34.505%
2026-04-21	36.3500	36.6000	35.3500	36.4500	+8.482%	112	715	-27.929%
2026-04-17	33.0000	34.0500	33.0000	33.6000	-6.718%	31	715	-21.815%
2026-04-14	36.0100	36.0200	36.0100	36.0200	-16.291%	2	716	-27.068%
2026-03-31	42.5000	43.0300	42.5000	43.0300	-1.982%	2	715	-38.950%
2026-03-30	43.9000	43.9000	43.9000	43.9000	+13.290%	1	717	-40.159%
2026-03-25	38.8000	38.8000	38.7500	38.7500	-7.407%	2	716	-32.206%
2026-03-20	41.9000	41.9000	41.8500	41.8500	+21.834%	2	715	-37.228%
2026-03-03	34.3500	34.3500	34.3500	34.3500	+1.778%	1	714	-23.523%
2026-03-02	33.3500	33.8000	33.3500	33.7500	+5.634%	3	713	-22.163%
2026-02-27	31.9000	32.0000	31.8500	31.9500	+14.107%	4	713	-17.778%
2026-02-26	28.1000	28.1000	28.0000	28.0000	-3.448%	2	713	-6.179%
2026-02-25	29.0000	29.0000	29.0000	29.0000	-0.344%	1	713	-9.414%
2026-02-24	29.0500	29.1000	29.0000	29.1000	-0.683%	3	713	-9.725%
2026-02-20	29.0100	29.6000	29.0100	29.3000	-2.333%	4	712	-10.341%
2026-02-19	29.8000	30.1500	29.8000	30.0000	+11.317%	141	712	-12.433%
2026-02-18	26.8000	28.0000	26.0000	26.9500	-2.708%	21	621	-2.523%
2026-02-17	27.6100	28.4500	27.6100	27.7000	-7.047%	33	620	-5.162%
2026-02-13	29.6200	30.0500	29.0600	29.8000	+0.168%	14	616	-11.846%
2026-02-12	27.1000	30.4000	27.0000	29.7500	+7.985%	272	616	-11.697%
2026-02-11	27.0000	27.8000	27.0000	27.5500	+4.952%	30	648	-4.646%
2026-02-10	25.5500	26.6000	25.5500	26.2500	+0.191%	44	649	+0.076%
2026-02-09	26.6000	26.9000	26.1500	26.2000	-0.945%	32	654	+0.267%
2026-02-06	26.9000	27.1000	25.6400	26.4500	-8.950%	64	659	-0.681%
2026-02-04	30.0000	30.0000	28.9500	29.0500	+3.565%	7	654	-9.570%
2026-02-03	27.4000	28.2500	27.2000	28.0500	-2.874%	125	655	-6.346%
2026-02-02	29.0000	29.0000	28.5000	28.8800	-3.055%	6	712	-9.037%
2026-01-26	29.7900	29.7900	29.7900	29.7900	+0.983%	1	712	-11.816%
2026-01-23	29.3000	29.5100	29.3000	29.5000	+0.511%	21	711	-10.949%
2026-01-21	28.8000	29.4000	28.7000	29.3500	+5.386%	20	697	-10.494%
2026-01-16	27.7000	27.8500	27.6000	27.8500	+2.768%	10	688	-5.673%
2026-01-15	27.2500	27.7000	27.0000	27.1000	-6.228%	77	688	-3.063%
2026-01-14	29.0500	29.3000	28.9000	28.9000	+4.521%	20	685	-9.100%
2026-01-13	27.3000	27.9700	27.2500	27.6500	+1.842%	23	678	-4.991%
2026-01-12	27.0500	27.1500	27.0500	27.1500	+3.232%	3	671	-3.241%
2026-01-09	26.4000	26.4000	26.3000	26.3000	-2.048%	2	669	-0.114%
2026-01-08	26.6400	26.8500	26.5500	26.8500	+1.283%	12	669	-2.160%
2026-01-07	26.0000	26.5200	26.0000	26.5100	+0.990%	34	668	-0.905%
2026-01-06	26.2400	26.4800	26.0000	26.2500	-4.372%	52	658	+0.076%
2026-01-05	27.2000	27.4500	26.8500	27.4500	-2.660%	29	636	-4.299%
2026-01-02	28.5500	28.5500	28.1000	28.2000	-1.399%	25	629	-6.844%
2025-12-31	28.7000	28.8500	28.5500	28.6000	-0.418%	13	626	-8.147%
2025-12-30	28.3000	28.7500	28.3000	28.7200	+1.664%	46	626	-8.531%
2025-12-19	28.7500	28.7500	28.2500	28.2500	-2.080%	4	617	-7.009%
2025-12-18	28.7500	29.1500	28.5000	28.8500	-3.253%	25	619	-8.943%
2025-12-17	28.8000	29.8200	28.5000	29.8200	+2.474%	46	617	-11.905%
2025-12-16	29.0000	29.3500	29.0000	29.1000	-5.977%	16	603	-9.725%
2025-12-15	30.8000	31.2000	30.8000	30.9500	-0.161%	23	597	-15.121%
2025-12-12	31.0500	31.1000	31.0000	31.0000	+0.194%	4	589	-15.258%
2025-12-11	31.0500	31.5500	30.9400	30.9400	-1.308%	17	587	-15.094%
2025-12-10	31.9000	32.4000	31.2000	31.3500	-2.640%	25	581	-16.204%
2025-12-09	31.9500	32.2000	31.5000	32.2000	-1.075%	10	576	-18.416%
2025-12-08	33.0000	33.0000	32.3500	32.5500	+0.308%	31	573	-19.293%
2025-12-05	32.5500	32.6000	32.3000	32.4500	-0.460%	8	565	-19.045%
2025-12-04	31.4000	32.6000	31.2000	32.6000	+5.331%	515	565	-19.417%
2025-12-03	31.0800	31.3200	30.7000	30.9500	-9.104%	191	132	-15.121%
2025-12-01	33.9000	34.1000	33.8500	34.0500	+2.560%	6	170	-22.849%
2025-11-28	33.3200	33.3200	33.2000	33.2000	-4.898%	2	173	-20.873%
2025-11-25	34.9100	34.9100	34.9100	34.9100	-5.649%	1	172	-24.749%
2025-11-24	36.9300	37.0000	36.9300	37.0000	-4.884%	10	172	-29.000%
2025-11-21	37.7300	38.9500	37.7000	38.9000	-2.261%	6	173	-32.468%
2025-11-20	38.8500	39.8000	38.8500	39.8000	+0.505%	3	175	-33.995%
2025-11-18	40.0500	40.0500	39.6000	39.6000	-0.503%	3	176	-33.662%
2025-11-17	39.0000	39.8000	38.9500	39.8000	+9.793%	9	177	-33.995%
2025-11-13	36.2000	36.2500	36.0000	36.2500	+0.834%	3	181	-27.531%
2025-11-07	35.5000	36.0000	35.5000	35.9500	-3.360%	4	181	-26.926%
2025-11-06	37.3000	37.3000	37.2000	37.2000	+3.911%	2	181	-29.382%
2025-11-05	35.8600	35.9000	35.8000	35.8000	-1.918%	5	181	-26.620%
2025-11-03	36.2000	36.5000	36.1100	36.5000	-2.406%	7	184	-28.027%
2025-10-31	37.4000	37.4000	37.4000	37.4000	-1.708%	1	184	-29.759%
2025-10-30	36.5000	38.0500	36.5000	38.0500	+5.256%	3	184	-30.959%
2025-10-29	35.2500	36.2500	35.2500	36.1500	+0.277%	5	184	-27.331%
2025-10-28	35.5000	36.0500	35.4500	36.0500	+4.644%	4	184	-27.129%
2025-10-24	34.5500	34.5500	34.4500	34.4500	+10.240%	2	185	-23.745%
2025-10-15	31.8000	31.8000	31.2500	31.2500	-3.251%	2	186	-15.936%
2025-10-09	32.0500	32.3500	32.0500	32.3000	-9.524%	3	186	-18.669%
2025-10-02	35.7000	35.7000	35.7000	35.7000	-0.833%	1	188	-26.415%
2025-10-01	36.0000	36.0000	36.0000	36.0000	+7.239%	1	188	-27.028%
2025-09-29	33.5700	33.5700	33.5700	33.5700	-0.238%	1	188	-21.746%
2025-09-26	33.6500	33.6500	33.6500	33.6500	+1.508%	1	189	-21.932%
2025-09-25	33.1500	33.1500	33.1500	33.1500	+3.594%	1	189	-20.754%
2025-09-24	32.0000	32.0000	32.0000	32.0000	+4.746%	1	188	-17.906%
2025-09-23	30.1500	30.5500	30.1500	30.5500	+1.327%	2	188	-14.010%
2025-09-19	30.1500	30.1500	30.1500	30.1500	-0.166%	1	188	-12.869%
2025-09-18	30.2000	30.2000	30.2000	30.2000	+3.248%	1	188	-13.013%
2025-09-12	29.2500	29.2500	29.2500	29.2500	+2.632%	2	188	-10.188%
2025-09-11	28.9500	30.1500	28.5000	28.5000	-3.390%	164	188	-7.825%
2025-09-10	29.9000	29.9000	29.5000	29.5000	-3.279%	11	70	-10.949%
2025-09-09	30.3500	30.8000	30.3500	30.5000	+1.836%	17	71	-13.869%
2025-09-08	29.7000	29.9500	29.5500	29.9500	+0.335%	7	69	-12.287%
2025-09-05	29.8500	29.8500	29.8500	29.8500	-1.970%	1	69	-11.993%
2025-09-04	29.7500	30.5000	29.5000	30.4500	-2.871%	7	70	-13.727%
2025-08-26	31.5500	31.5500	31.3500	31.3500	-0.948%	5	65	-16.204%
2025-08-19	31.6000	31.6500	31.5500	31.6500	0.000%	70	70	-16.998%